17.81
+0.045(+0.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 17.53 | 17.81 | 17.81 | 17.95 | 17.53 | 22,075 |
October 20, 2025 | 17.6 | 17.77 | 17.77 | 17.87 | 17.17 | 44,900 |
October 17, 2025 | 17.79 | 17.73 | 17.73 | 17.79 | 17.56 | 20,000 |
October 16, 2025 | 17.79 | 17.76 | 17.76 | 17.87 | 17.68 | 43,903 |
October 15, 2025 | 17.75 | 17.71 | 17.71 | 17.75 | 17.57 | 35,600 |
October 14, 2025 | 17.65 | 17.57 | 17.57 | 17.85 | 17.41 | 93,400 |
October 13, 2025 | 17.81 | 17.77 | 17.77 | 18.02 | 17.73 | 212,132 |
October 10, 2025 | 18.4 | 17.62 | 17.62 | 18.6 | 17.45 | 51,327 |
October 09, 2025 | 18.7 | 18.44 | 18.44 | 18.7 | 18.17 | 20,900 |
October 08, 2025 | 18.76 | 18.71 | 18.71 | 18.78 | 18.63 | 13,522 |
October 07, 2025 | 18.7 | 18.67 | 18.67 | 18.89 | 18.67 | 37,149 |
October 06, 2025 | 18.72 | 18.81 | 18.81 | 18.84 | 18.52 | 25,107 |
October 03, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.63 | 6,137 |
October 02, 2025 | 18.74 | 18.74 | 18.74 | 18.84 | 18.69 | 19,600 |
October 01, 2025 | 18.5 | 18.63 | 18.63 | 18.81 | 18.12 | 51,183 |
September 30, 2025 | 18.41 | 18.46 | 18.46 | 18.62 | 18.41 | 18,900 |
September 29, 2025 | 18.22 | 18.41 | 18.41 | 18.81 | 18.22 | 30,300 |
September 26, 2025 | 17.99 | 18.1 | 18.1 | 18.12 | 17.99 | 11,944 |
September 25, 2025 | 17.99 | 17.87 | 17.87 | 18.25 | 17.87 | 59,700 |
September 24, 2025 | 18.25 | 18.19 | 18.19 | 18.25 | 18 | 19,762 |
September 23, 2025 | 17.86 | 17.93 | 17.93 | 18.15 | 17.86 | 27,111 |
September 22, 2025 | 18.01 | 17.98 | 17.98 | 18.11 | 17.91 | 38,700 |
September 19, 2025 | 18.18 | 18.09 | 18.09 | 18.24 | 17.95 | 35,568 |
September 18, 2025 | 18.36 | 18.18 | 18.18 | 18.36 | 17.92 | 44,851 |
September 17, 2025 | 18.12 | 18.36 | 18.36 | 18.46 | 18.12 | 16,100 |
September 16, 2025 | 18.1 | 18.06 | 18.06 | 18.2 | 17.83 | 63,200 |
September 15, 2025 | 18.06 | 18.1 | 18.1 | 18.25 | 18.05 | 6,700 |
September 12, 2025 | 18.12 | 18.03 | 18.03 | 18.2 | 17.86 | 72,765 |
September 11, 2025 | 17.58 | 17.94 | 17.94 | 18 | 17.37 | 70,832 |
September 10, 2025 | 17.69 | 17.48 | 17.48 | 17.8 | 17.47 | 49,436 |
September 09, 2025 | 17.68 | 17.62 | 17.6 | 17.75 | 17.55 | 65,529 |
September 08, 2025 | 17.27 | 17.5 | 17.5 | 17.56 | 17.27 | 7,504 |
September 05, 2025 | 17.12 | 17.23 | 17.23 | 17.32 | 17.08 | 82,334 |
September 04, 2025 | 17.13 | 17.05 | 17.05 | 17.29 | 16.99 | 91,835 |
September 03, 2025 | 17.38 | 17.24 | 17.24 | 17.38 | 17.18 | 74,220 |
September 02, 2025 | 17.19 | 17.29 | 17.29 | 17.33 | 17.11 | 20,000 |
August 29, 2025 | 16.86 | 17.19 | 17.19 | 17.28 | 16.86 | 6,311 |
August 28, 2025 | 16.72 | 16.9 | 16.9 | 16.95 | 16.54 | 15,807 |
August 27, 2025 | 17.05 | 16.71 | 16.71 | 17.05 | 16.71 | 86,821 |
August 26, 2025 | 17.2 | 17.1 | 17.1 | 17.32 | 17.09 | 36,610 |
August 25, 2025 | 16.87 | 16.99 | 16.99 | 17.22 | 16.87 | 48,900 |
August 22, 2025 | 16.62 | 16.87 | 16.87 | 16.9 | 16.58 | 77,200 |
August 21, 2025 | 16.55 | 16.57 | 16.57 | 16.58 | 16.25 | 98,246 |
August 20, 2025 | 16.45 | 16.52 | 16.52 | 16.56 | 16.23 | 178,926 |
August 19, 2025 | 16.57 | 16.47 | 16.47 | 16.64 | 16.45 | 18,500 |
August 18, 2025 | 16.35 | 16.55 | 16.55 | 16.58 | 16.35 | 10,011 |
August 15, 2025 | 16.28 | 16.35 | 16.35 | 16.42 | 16.28 | 30,708 |
August 14, 2025 | 16.37 | 16.25 | 16.25 | 16.37 | 16.16 | 218,603 |
August 13, 2025 | 16.15 | 16.42 | 16.42 | 16.46 | 16.15 | 560,936 |
August 12, 2025 | 15.97 | 16.1 | 16.1 | 16.19 | 15.97 | 64,300 |
August 11, 2025 | 15.78 | 15.8 | 15.8 | 16.03 | 15.73 | 72,500 |
August 08, 2025 | 16.06 | 15.87 | 15.87 | 16.06 | 15.86 | 58,998 |
August 07, 2025 | 16.06 | 15.98 | 15.98 | 16.06 | 15.82 | 78,477 |
August 06, 2025 | 15.77 | 15.87 | 15.87 | 16 | 15.77 | 12,404 |
August 05, 2025 | 15.67 | 15.74 | 15.74 | 15.77 | 15.61 | 48,606 |
August 04, 2025 | 15.49 | 15.59 | 15.59 | 15.67 | 15.49 | 151,100 |
August 01, 2025 | 15.57 | 15.45 | 15.45 | 15.57 | 15.4 | 27,648 |
July 31, 2025 | 15.67 | 15.66 | 15.66 | 15.83 | 15.61 | 39,600 |
July 30, 2025 | 15.93 | 15.84 | 15.84 | 16.13 | 15.8 | 76,625 |
July 29, 2025 | 16.41 | 16.07 | 16.07 | 16.41 | 16 | 25,317 |